Shanghai Zhenhua Heavy Industries Co., Ltd. (SHA:600320)
China
· Delayed Price · Currency is CNY 5.37
-0.04 (-0.74%)
Apr 29, 2026, 11:29 AM CST
SHA:600320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.01 | 5.41 | 5.01 | 5.41 | 5.41 | 9.96% | 201,413,135 |
| Apr 27, 2026 | 5.07 | 5.08 | 4.92 | 4.92 | 4.92 | -2.19% | 39,454,256 |
| Apr 24, 2026 | 5.09 | 5.18 | 5.01 | 5.03 | 5.03 | -1.37% | 41,340,220 |
| Apr 23, 2026 | 5.05 | 5.13 | 5.04 | 5.10 | 5.10 | 1.19% | 36,734,700 |
| Apr 22, 2026 | 5.12 | 5.13 | 5.01 | 5.04 | 5.04 | -1.95% | 49,229,960 |
| Apr 21, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | -0.19% | 24,280,250 |
| Apr 20, 2026 | 5.05 | 5.16 | 5.02 | 5.15 | 5.15 | 1.78% | 38,047,120 |
| Apr 17, 2026 | 5.09 | 5.12 | 5.04 | 5.06 | 5.06 | -0.59% | 37,095,100 |
| Apr 16, 2026 | 5.06 | 5.12 | 5.04 | 5.09 | 5.09 | 0.59% | 30,993,280 |
| Apr 15, 2026 | 5.13 | 5.14 | 5.04 | 5.06 | 5.06 | -1.36% | 35,986,950 |
| Apr 14, 2026 | 5.14 | 5.18 | 5.05 | 5.13 | 5.13 | - | 36,009,240 |
| Apr 13, 2026 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.58% | 29,927,830 |
| Apr 10, 2026 | 5.27 | 5.28 | 5.16 | 5.16 | 5.16 | -0.77% | 39,594,370 |
| Apr 9, 2026 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | -1.14% | 46,222,660 |
| Apr 8, 2026 | 5.11 | 5.27 | 5.09 | 5.26 | 5.26 | 4.78% | 69,567,440 |
| Apr 7, 2026 | 4.96 | 5.05 | 4.93 | 5.02 | 5.02 | 1.21% | 42,632,820 |
| Apr 3, 2026 | 5.07 | 5.08 | 4.95 | 4.96 | 4.96 | -2.36% | 44,203,620 |
| Apr 2, 2026 | 5.11 | 5.17 | 5.04 | 5.08 | 5.08 | -2.12% | 73,810,830 |
| Apr 1, 2026 | 5.08 | 5.21 | 5.00 | 5.19 | 5.19 | 3.18% | 147,842,400 |
| Mar 31, 2026 | 4.79 | 5.17 | 4.76 | 5.03 | 5.03 | 7.02% | 163,808,200 |
| Mar 30, 2026 | 4.64 | 4.72 | 4.58 | 4.70 | 4.70 | - | 34,860,260 |
| Mar 27, 2026 | 4.65 | 4.74 | 4.63 | 4.70 | 4.70 | -0.42% | 36,620,770 |
| Mar 26, 2026 | 4.71 | 4.82 | 4.68 | 4.72 | 4.72 | 0.43% | 43,185,090 |
| Mar 25, 2026 | 4.64 | 4.74 | 4.62 | 4.70 | 4.70 | 1.73% | 45,877,570 |
| Mar 24, 2026 | 4.49 | 4.62 | 4.40 | 4.62 | 4.62 | 5.48% | 68,029,930 |
| Mar 23, 2026 | 4.57 | 4.59 | 4.34 | 4.38 | 4.38 | -5.81% | 77,538,867 |
| Mar 20, 2026 | 4.75 | 4.79 | 4.65 | 4.65 | 4.65 | -1.90% | 46,805,130 |
| Mar 19, 2026 | 4.90 | 4.91 | 4.71 | 4.74 | 4.74 | -3.07% | 58,191,810 |
| Mar 18, 2026 | 4.95 | 4.99 | 4.81 | 4.89 | 4.89 | -1.41% | 61,514,476 |
| Mar 17, 2026 | 5.08 | 5.11 | 4.94 | 4.96 | 4.96 | -2.36% | 83,566,400 |
| Mar 16, 2026 | 5.60 | 5.60 | 5.07 | 5.08 | 5.08 | -5.75% | 158,763,900 |
| Mar 13, 2026 | 5.27 | 5.45 | 5.26 | 5.39 | 5.39 | 2.08% | 89,191,950 |
| Mar 12, 2026 | 5.35 | 5.36 | 5.25 | 5.28 | 5.28 | -1.31% | 49,102,140 |
| Mar 11, 2026 | 5.35 | 5.36 | 5.23 | 5.35 | 5.35 | - | 57,042,347 |
| Mar 10, 2026 | 5.35 | 5.44 | 5.29 | 5.35 | 5.35 | 0.56% | 56,885,800 |
| Mar 9, 2026 | 5.40 | 5.44 | 5.25 | 5.32 | 5.32 | -2.74% | 74,055,160 |
| Mar 6, 2026 | 5.45 | 5.55 | 5.39 | 5.47 | 5.47 | - | 60,356,060 |
| Mar 5, 2026 | 5.42 | 5.50 | 5.36 | 5.47 | 5.47 | 2.05% | 70,588,450 |
| Mar 4, 2026 | 5.29 | 5.45 | 5.28 | 5.36 | 5.36 | -0.19% | 52,631,860 |
| Mar 3, 2026 | 5.59 | 5.60 | 5.35 | 5.37 | 5.37 | -3.94% | 81,345,030 |
| Mar 2, 2026 | 5.51 | 5.64 | 5.45 | 5.59 | 5.59 | 0.72% | 86,551,360 |
| Feb 27, 2026 | 5.51 | 5.65 | 5.47 | 5.55 | 5.55 | 0.18% | 69,314,890 |
| Feb 26, 2026 | 5.36 | 5.57 | 5.34 | 5.54 | 5.54 | 3.36% | 86,702,830 |
| Feb 25, 2026 | 5.30 | 5.46 | 5.28 | 5.36 | 5.36 | 1.32% | 55,488,130 |
| Feb 24, 2026 | 5.14 | 5.35 | 5.14 | 5.29 | 5.29 | 3.73% | 63,584,850 |
| Feb 13, 2026 | 5.17 | 5.17 | 5.10 | 5.10 | 5.10 | -1.54% | 33,352,543 |
| Feb 12, 2026 | 5.13 | 5.25 | 5.11 | 5.18 | 5.18 | 0.78% | 40,189,810 |
| Feb 11, 2026 | 5.14 | 5.23 | 5.12 | 5.14 | 5.14 | - | 33,678,280 |
| Feb 10, 2026 | 5.18 | 5.20 | 5.07 | 5.14 | 5.14 | -0.58% | 42,002,270 |
| Feb 9, 2026 | 5.18 | 5.25 | 5.16 | 5.17 | 5.17 | 0.98% | 38,292,430 |
| Feb 6, 2026 | 5.18 | 5.22 | 5.10 | 5.12 | 5.12 | -1.54% | 45,805,010 |
| Feb 5, 2026 | 5.27 | 5.32 | 5.18 | 5.20 | 5.20 | -2.26% | 58,639,540 |
| Feb 4, 2026 | 5.11 | 5.35 | 5.11 | 5.32 | 5.32 | 3.70% | 93,759,930 |
| Feb 3, 2026 | 5.00 | 5.15 | 4.96 | 5.13 | 5.13 | 3.64% | 54,733,580 |
| Feb 2, 2026 | 5.12 | 5.16 | 4.93 | 4.95 | 4.95 | -3.32% | 54,065,880 |
| Jan 30, 2026 | 5.15 | 5.18 | 5.02 | 5.12 | 5.12 | -0.58% | 58,222,990 |
| Jan 29, 2026 | 5.26 | 5.27 | 5.14 | 5.15 | 5.15 | -2.09% | 56,151,980 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.14 | 5.26 | 5.26 | 0.38% | 53,322,070 |
| Jan 27, 2026 | 5.29 | 5.32 | 5.17 | 5.24 | 5.24 | -1.13% | 49,847,340 |
| Jan 26, 2026 | 5.37 | 5.40 | 5.26 | 5.30 | 5.30 | -1.30% | 60,136,450 |
| Jan 23, 2026 | 5.39 | 5.40 | 5.34 | 5.37 | 5.37 | - | 60,011,250 |
| Jan 22, 2026 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | 2.68% | 83,640,030 |
| Jan 21, 2026 | 5.20 | 5.27 | 5.17 | 5.23 | 5.23 | 0.97% | 61,030,916 |
| Jan 20, 2026 | 5.19 | 5.23 | 5.11 | 5.18 | 5.18 | -0.19% | 46,116,255 |
| Jan 19, 2026 | 5.07 | 5.21 | 5.06 | 5.19 | 5.19 | 2.17% | 57,656,029 |
| Jan 16, 2026 | 5.14 | 5.20 | 5.07 | 5.08 | 5.08 | -0.39% | 48,722,900 |
| Jan 15, 2026 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | -0.58% | 51,770,930 |
| Jan 14, 2026 | 5.23 | 5.26 | 5.09 | 5.13 | 5.13 | -1.54% | 85,997,790 |
| Jan 13, 2026 | 5.25 | 5.29 | 5.17 | 5.21 | 5.21 | -0.95% | 78,731,000 |
| Jan 12, 2026 | 5.29 | 5.33 | 5.19 | 5.26 | 5.26 | -0.75% | 91,343,010 |
| Jan 9, 2026 | 5.19 | 5.39 | 5.16 | 5.30 | 5.30 | 2.51% | 112,118,200 |
| Jan 8, 2026 | 5.05 | 5.27 | 5.04 | 5.17 | 5.17 | 1.77% | 69,344,730 |
| Jan 7, 2026 | 5.08 | 5.14 | 5.04 | 5.08 | 5.08 | -0.39% | 48,859,460 |
| Jan 6, 2026 | 5.04 | 5.12 | 4.98 | 5.10 | 5.08 | 1.19% | 72,023,230 |
| Jan 5, 2026 | 5.15 | 5.19 | 5.00 | 5.04 | 5.02 | -2.14% | 92,141,450 |
| Dec 31, 2025 | 5.03 | 5.24 | 5.01 | 5.15 | 5.13 | 2.39% | 109,969,900 |
| Dec 30, 2025 | 4.94 | 5.10 | 4.92 | 5.03 | 5.01 | 1.21% | 81,105,970 |
| Dec 29, 2025 | 4.95 | 5.04 | 4.90 | 4.97 | 4.95 | 1.64% | 80,244,900 |
| Dec 26, 2025 | 4.85 | 4.90 | 4.81 | 4.89 | 4.87 | 0.41% | 47,745,520 |
| Dec 25, 2025 | 4.73 | 4.90 | 4.72 | 4.87 | 4.85 | 2.96% | 56,931,130 |
| Dec 24, 2025 | 4.70 | 4.77 | 4.65 | 4.73 | 4.71 | 0.64% | 42,744,140 |
| Dec 23, 2025 | 4.74 | 4.76 | 4.67 | 4.70 | 4.68 | -1.26% | 38,209,950 |
| Dec 22, 2025 | 4.79 | 4.84 | 4.74 | 4.76 | 4.74 | -0.63% | 44,127,670 |
| Dec 19, 2025 | 4.60 | 4.85 | 4.57 | 4.79 | 4.77 | 4.13% | 87,294,770 |
| Dec 18, 2025 | 4.56 | 4.64 | 4.54 | 4.60 | 4.58 | 0.44% | 38,877,370 |
| Dec 17, 2025 | 4.64 | 4.67 | 4.50 | 4.58 | 4.56 | -1.29% | 62,104,010 |
| Dec 16, 2025 | 4.87 | 4.87 | 4.63 | 4.64 | 4.62 | -4.53% | 67,415,410 |
| Dec 15, 2025 | 4.87 | 4.94 | 4.85 | 4.86 | 4.84 | -1.22% | 49,472,320 |
| Dec 12, 2025 | 4.88 | 4.99 | 4.86 | 4.92 | 4.90 | 1.23% | 69,223,290 |
| Dec 11, 2025 | 4.94 | 4.97 | 4.84 | 4.86 | 4.84 | -1.62% | 50,790,360 |
| Dec 10, 2025 | 4.82 | 4.97 | 4.82 | 4.94 | 4.92 | 2.49% | 69,723,820 |
| Dec 9, 2025 | 4.98 | 4.99 | 4.81 | 4.82 | 4.80 | -3.21% | 64,457,690 |
| Dec 8, 2025 | 4.98 | 5.04 | 4.89 | 4.98 | 4.96 | -0.60% | 95,358,350 |
| Dec 5, 2025 | 4.71 | 5.02 | 4.69 | 5.01 | 4.99 | 6.14% | 147,901,600 |
| Dec 4, 2025 | 4.65 | 4.75 | 4.64 | 4.72 | 4.70 | 1.29% | 55,462,090 |
| Dec 3, 2025 | 4.61 | 4.67 | 4.58 | 4.66 | 4.64 | 1.08% | 42,337,560 |
| Dec 2, 2025 | 4.56 | 4.61 | 4.52 | 4.61 | 4.59 | 1.10% | 34,554,710 |
| Dec 1, 2025 | 4.54 | 4.59 | 4.53 | 4.56 | 4.54 | 0.44% | 28,548,470 |
| Nov 28, 2025 | 4.50 | 4.55 | 4.46 | 4.54 | 4.52 | 0.89% | 25,850,620 |
| Nov 27, 2025 | 4.51 | 4.55 | 4.49 | 4.50 | 4.48 | -0.22% | 31,016,000 |